正帆科技 sh.688596
46.30
-0.94%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.04 | 47.18 | 44.56 | 46.30 | -0.94% | 9.78 | 7.22% |
| 2026-05-22 | 46.10 | 46.78 | 45.00 | 46.74 | +2.93% | 11.34 | 8.39% |
| 2026-05-21 | 50.75 | 50.98 | 45.38 | 45.41 | -9.56% | 18.16 | 12.83% |
| 2026-05-20 | 48.68 | 51.97 | 48.27 | 50.21 | +1.43% | 15.68 | 10.75% |
| 2026-05-19 | 48.00 | 50.43 | 47.20 | 49.50 | +0.81% | 14.64 | 10.21% |
| 2026-05-18 | 49.50 | 52.45 | 47.50 | 49.10 | +2.29% | 20.08 | 13.72% |
| 2026-05-15 | 46.00 | 49.78 | 45.30 | 48.00 | +4.01% | 23.11 | 16.45% |
| 2026-05-14 | 39.78 | 46.15 | 37.99 | 46.15 | +19.99% | 19.98 | 15.73% |
| 2026-05-13 | 35.55 | 38.65 | 35.46 | 38.46 | +6.95% | 8.03 | 7.26% |
| 2026-05-12 | 35.30 | 36.60 | 34.75 | 35.96 | +1.87% | 5.93 | 5.61% |
| 2026-05-11 | 33.84 | 36.05 | 33.55 | 35.30 | +5.88% | 5.61 | 5.43% |
| 2026-05-08 | 33.19 | 34.10 | 32.60 | 33.34 | -0.15% | 2.54 | 2.58% |
| 2026-05-07 | 33.56 | 33.58 | 33.00 | 33.39 | -0.09% | 2.30 | 2.35% |
| 2026-05-06 | 32.98 | 34.51 | 32.97 | 33.42 | +2.33% | 3.87 | 3.89% |
| 2026-04-30 | 32.85 | 32.93 | 32.10 | 32.66 | +0.15% | 1.80 | 1.88% |
| 2026-04-29 | 33.00 | 33.26 | 32.17 | 32.61 | -2.66% | 2.40 | 2.50% |
| 2026-04-28 | 33.10 | 33.85 | 32.70 | 33.50 | +0.30% | 2.26 | 2.31% |
| 2026-04-27 | 32.42 | 34.02 | 32.42 | 33.40 | +3.47% | 2.88 | 2.93% |
| 2026-04-24 | 32.09 | 33.05 | 32.06 | 32.28 | +0.47% | 2.08 | 2.17% |
| 2026-04-23 | 32.79 | 32.98 | 31.85 | 32.13 | -1.83% | 2.06 | 2.17% |